Jiangsu Yida Chemical Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.600	13.990	13.420	13.780	13.752	6,416,159
2024-10-29	14.310	14.400	13.660	13.680	13.652	8,620,730
2024-10-28	14.120	14.240	13.880	14.220	14.191	8,035,413
2024-10-25	14.300	14.500	14.150	14.210	14.181	8,167,510
2024-10-24	14.200	14.440	14.100	14.210	14.181	6,728,701
2024-10-23	14.490	14.660	14.170	14.330	14.301	12,377,870
2024-10-22	15.050	15.190	14.410	14.770	14.740	15,052,210
2024-10-21	14.640	15.560	14.640	15.130	15.099	22,516,400
2024-10-18	13.800	15.960	13.630	14.900	14.869	24,193,949
2024-10-17	13.720	14.150	13.720	14.000	13.971	25,156,590
2024-10-16	12.850	15.260	12.800	14.690	14.660	31,294,100
2024-10-15	12.800	13.200	12.660	12.720	12.694	5,308,450
2024-10-14	12.580	12.880	12.280	12.870	12.844	4,742,670
2024-10-11	13.080	13.080	12.290	12.470	12.444	6,226,875
2024-10-10	13.260	13.600	13.000	13.140	13.113	7,151,463
2024-10-09	14.720	14.720	12.920	13.100	13.073	11,978,270
2024-10-08	16.000	16.000	13.890	15.470	15.438	15,798,920
2024-09-30	12.230	13.800	12.020	13.600	13.572	11,966,350
2024-09-27	11.260	12.060	11.260	11.870	11.846	7,212,360
2024-09-26	10.910	11.200	10.830	11.190	11.167	3,452,934
2024-09-25	10.910	11.230	10.910	10.930	10.908	4,485,154
2024-09-24	10.550	10.900	10.450	10.890	10.868	3,897,120
2024-09-23	10.410	10.540	10.310	10.460	10.439	1,865,550
2024-09-20	10.780	10.780	10.380	10.440	10.419	2,435,460
2024-09-19	10.430	10.750	10.330	10.650	10.628	3,433,380
2024-09-18	10.590	10.730	10.120	10.370	10.349	3,338,530
2024-09-13	10.570	10.650	10.310	10.320	10.299	2,217,140
2024-09-12	10.820	10.890	10.560	10.570	10.548	2,463,455
2024-09-11	10.860	10.950	10.740	10.790	10.768	1,946,250
2024-09-10	10.690	10.980	10.680	10.850	10.828	2,230,960
2024-09-09	10.760	11.100	10.750	10.810	10.788	2,480,840
2024-09-06	11.210	11.210	10.820	10.900	10.878	3,806,760
2024-09-05	11.160	11.250	10.980	11.140	11.117	4,046,700
2024-09-04	10.890	11.500	10.810	11.250	11.227	6,248,560
2024-09-03	10.910	11.120	10.840	10.990	10.967	2,392,460
2024-09-02	11.070	11.380	10.930	10.950	10.928	3,934,170
2024-08-30	10.980	11.500	10.970	11.200	11.177	5,135,880
2024-08-29	10.720	10.950	10.590	10.910	10.888	2,448,730
2024-08-28	10.600	10.950	10.560	10.750	10.728	2,252,200
2024-08-27	10.850	10.850	10.520	10.590	10.568	1,954,160
2024-08-26	10.520	10.830	10.500	10.790	10.768	2,480,330
2024-08-23	10.460	10.610	10.310	10.500	10.478	2,095,636
2024-08-22	10.840	10.840	10.460	10.490	10.468	1,837,370
2024-08-21	10.690	10.850	10.420	10.710	10.688	2,478,204
2024-08-20	10.710	10.840	10.500	10.580	10.558	2,390,750
2024-08-19	10.800	10.930	10.700	10.780	10.758	2,297,784
2024-08-16	11.100	11.120	10.790	10.840	10.818	3,350,730
2024-08-15	10.980	11.110	10.780	10.970	10.947	2,953,000
2024-08-14	10.960	11.110	10.930	10.950	10.928	1,798,700
2024-08-13	10.880	11.040	10.830	11.040	11.017	1,749,800
2024-08-12	10.970	11.100	10.750	10.870	10.848	1,906,240
2024-08-09	11.020	11.240	10.960	10.970	10.947	2,622,600
2024-08-08	11.000	11.150	10.760	10.920	10.898	3,457,190
2024-08-07	10.810	11.150	10.810	11.060	11.037	3,512,320
2024-08-06	10.900	11.040	10.650	10.920	10.898	3,835,844
2024-08-05	11.300	11.400	10.700	10.750	10.728	6,804,430
2024-08-02	11.660	11.690	11.350	11.410	11.387	5,304,290
2024-08-01	11.660	12.090	11.610	11.750	11.726	6,140,370
2024-07-31	11.290	11.700	11.250	11.670	11.646	7,939,556
2024-07-30	12.700	12.700	11.430	11.470	11.446	12,083,650

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.0300 CNY
2024-06-28	0.1000 CNY
2023-03-23	0.2850 CNY
2022-05-27	0.1000 CNY
2020-05-07	0.0500 CNY
2019-05-20	0.1515 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.